Beijing New Oriental Star Petrochemical Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.450	12.000	11.400	11.940	11.631	2,353,609
2022-02-08	11.300	11.600	11.270	11.420	11.124	1,362,983
2022-02-07	11.180	11.280	11.000	11.230	10.939	1,057,170
2022-01-28	11.140	11.200	10.910	11.050	10.764	1,300,231
2022-01-27	11.320	11.390	11.030	11.080	10.793	1,756,737
2022-01-26	11.330	11.410	11.160	11.300	11.007	1,564,200
2022-01-25	11.660	11.830	11.280	11.300	11.007	1,853,438
2022-01-24	11.900	12.110	11.600	11.710	11.407	1,978,775
2022-01-21	12.230	12.260	11.940	11.960	11.650	2,117,550
2022-01-20	12.440	12.580	12.160	12.190	11.874	2,107,970
2022-01-19	12.520	12.620	12.350	12.440	12.118	1,827,600
2022-01-18	13.010	13.150	12.500	12.550	12.225	2,903,067
2022-01-17	12.940	13.140	12.790	12.970	12.634	2,763,146
2022-01-14	12.890	13.080	12.640	12.880	12.546	2,714,680
2022-01-13	13.190	13.300	12.790	12.850	12.517	3,586,976
2022-01-12	12.980	13.360	12.850	13.200	12.858	4,906,194
2022-01-11	13.100	13.250	12.900	12.970	12.634	3,683,450
2022-01-10	12.760	13.140	12.760	12.920	12.585	4,281,829
2022-01-07	13.010	13.570	12.750	12.790	12.459	8,499,670
2022-01-06	13.720	14.280	13.100	13.300	12.956	9,918,541
2022-01-05	12.800	13.480	12.460	13.210	12.868	7,718,749
2022-01-04	12.720	13.030	12.610	12.850	12.517	3,098,066
2021-12-31	12.240	13.160	12.240	12.730	12.400	5,735,946
2021-12-30	12.220	12.320	12.090	12.240	11.923	1,813,440
2021-12-29	12.180	12.480	11.950	12.220	11.904	2,792,418
2021-12-28	12.300	12.300	11.890	12.010	11.699	1,759,375
2021-12-27	11.740	12.180	11.690	12.100	11.787	3,452,620
2021-12-24	11.690	11.820	11.480	11.740	11.436	1,574,749
2021-12-23	11.810	11.870	11.660	11.690	11.387	979,784
2021-12-22	11.790	11.890	11.730	11.850	11.543	1,841,570
2021-12-21	11.660	11.790	11.600	11.780	11.475	1,108,371
2021-12-20	11.600	11.970	11.560	11.680	11.378	2,972,545
2021-12-17	11.700	11.750	11.530	11.560	11.261	2,540,803
2021-12-16	11.460	12.060	11.300	11.940	11.631	3,164,669
2021-12-15	11.370	11.440	11.310	11.390	11.095	938,782
2021-12-14	11.310	11.450	11.310	11.350	11.056	716,980
2021-12-13	11.380	11.470	11.330	11.360	11.066	730,780
2021-12-10	11.480	11.520	11.330	11.380	11.085	1,485,470
2021-12-09	11.350	11.480	11.300	11.460	11.163	1,052,570
2021-12-08	11.270	11.360	11.200	11.340	11.046	854,607
2021-12-07	11.540	11.590	11.220	11.260	10.968	1,455,370
2021-12-06	11.660	11.790	11.490	11.500	11.202	1,330,277
2021-12-03	11.550	11.640	11.460	11.590	11.290	1,074,600
2021-12-02	11.700	11.770	11.500	11.540	11.241	1,242,210
2021-12-01	11.560	11.750	11.440	11.680	11.378	1,612,250
2021-11-30	11.470	11.640	11.450	11.510	11.212	1,205,740
2021-11-29	11.690	11.830	11.420	11.450	11.154	2,202,670
2021-11-26	11.750	11.820	11.630	11.660	11.358	839,610
2021-11-25	11.800	11.890	11.600	11.750	11.446	1,349,751
2021-11-24	11.820	11.890	11.740	11.750	11.446	1,175,791
2021-11-23	11.960	11.960	11.700	11.820	11.514	1,496,850
2021-11-22	11.690	12.050	11.680	11.940	11.631	2,442,421
2021-11-19	11.460	11.600	11.410	11.530	11.231	1,156,830
2021-11-18	11.710	11.970	11.500	11.570	11.270	2,673,928
2021-11-17	11.490	12.200	11.470	11.730	11.426	4,142,805
2021-11-16	11.190	11.280	11.130	11.190	10.900	1,084,440
2021-11-15	11.150	11.320	11.020	11.260	10.968	1,464,880
2021-11-12	11.180	11.220	11.010	11.120	10.832	1,316,530
2021-11-11	11.160	11.240	11.110	11.190	10.900	1,211,320
2021-11-10	10.920	11.210	10.920	11.210	10.920	1,713,537

← NewerPage 20 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1200 CNY
2025-06-16	0.1200 CNY
2022-06-20	0.1000 CNY
2021-06-18	0.2000 CNY
2020-06-19	0.2200 CNY
2019-06-27	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.